Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmers Capital BA (NQ: FFKT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.37 41.37 41.37 0 -0.44(-1.06%)
Dec 29, 2016 43.04 43.04 40.93 41.81 44,396 -1.08(-2.52%)
Dec 28, 2016 43.39 43.73 42.75 42.89 61,310 -0.39(-0.91%)
Dec 27, 2016 43.14 43.93 42.65 43.29 40,781 +0.30(+0.69%)
Dec 23, 2016 42.99 42.99 42.99 0 +1.28(+3.07%)
Dec 22, 2016 41.22 41.76 41.12 41.71 24,160 +0.44(+1.07%)
Dec 21, 2016 41.27 41.32 40.68 41.27 45,725 +0.10(+0.24%)
Dec 20, 2016 41.07 41.32 40.63 41.17 37,820 +0.25(+0.60%)
Dec 19, 2016 41.22 41.32 40.63 40.93 59,512 -0.34(-0.83%)
Dec 16, 2016 40.58 41.71 40.04 41.27 117,406 +0.89(+2.19%)
Dec 15, 2016 38.52 41.22 38.27 40.39 78,656 +2.07(+5.39%)
Dec 14, 2016 39.06 39.06 38.07 38.32 30,516 -0.59(-1.52%)
Dec 13, 2016 37.93 39.20 37.93 38.91 32,395 +1.18(+3.13%)
Dec 12, 2016 36.06 37.88 36.06 37.73 37,629 +1.38(+3.79%)
Dec 09, 2016 35.91 36.35 35.47 36.35 71,725 +0.25(+0.68%)
Dec 08, 2016 35.71 36.11 35.37 36.11 59,179 +0.69(+1.94%)
Dec 07, 2016 35.42 35.59 35.32 35.42 46,742 +0.00(+0.00%)
Dec 06, 2016 35.47 35.71 35.12 35.42 67,054 -0.39(-1.10%)
Dec 05, 2016 35.12 35.86 35.12 35.81 36,687 +0.59(+1.68%)
Dec 02, 2016 35.32 35.37 35.07 35.22 22,517 -0.39(-1.10%)
Dec 01, 2016 35.42 36.01 34.83 35.61 22,426 +0.30(+0.84%)
Nov 30, 2016 35.42 35.66 35.27 35.32 27,152 -0.05(-0.14%)
Nov 29, 2016 35.42 35.52 35.18 35.37 27,961 +0.15(+0.42%)
Nov 28, 2016 35.17 36.59 34.83 35.22 45,555 +0.10(+0.28%)
Nov 25, 2016 33.80 35.44 33.80 35.12 28,744 +1.08(+3.17%)
Nov 23, 2016 34.04 34.04 34.04 0 +1.47(+4.52%)
Nov 22, 2016 32.57 32.96 32.47 32.57 57,969 +0.20(+0.61%)
Nov 21, 2016 32.67 32.82 32.35 32.38 55,372 -0.15(-0.45%)
Nov 18, 2016 32.77 33.11 32.42 32.52 85,750 -0.25(-0.75%)
Nov 17, 2016 32.33 33.21 31.84 32.77 31,600 +0.39(+1.21%)
Nov 16, 2016 32.42 32.82 29.09 32.38 43,023 -0.20(-0.60%)
Nov 15, 2016 32.38 33.26 32.33 32.57 33,923 +0.10(+0.30%)
Nov 14, 2016 32.72 33.26 32.33 32.47 48,970 +0.15(+0.46%)
Nov 11, 2016 32.18 32.87 29.19 32.33 56,550 -0.05(-0.15%)
Nov 10, 2016 33.06 33.55 32.08 32.38 46,568 -0.44(-1.35%)
Nov 09, 2016 31.59 32.87 31.20 32.82 29,824 +1.42(+4.53%)
Nov 08, 2016 31.00 31.44 31.00 31.39 6,260 +0.25(+0.79%)
Nov 07, 2016 30.90 31.20 30.54 31.15 21,918 +0.64(+2.09%)
Nov 04, 2016 30.85 31.07 30.46 30.51 24,386 -0.44(-1.43%)
Nov 03, 2016 30.76 31.10 30.66 30.95 18,492 +0.15(+0.48%)
Nov 02, 2016 30.90 31.10 30.61 30.81 16,377 -0.05(-0.16%)
Nov 01, 2016 30.41 30.90 30.36 30.85 25,344 +0.05(+0.16%)
Oct 31, 2016 31.20 31.20 30.71 30.81 23,679 -0.29(-0.95%)
Oct 28, 2016 32.13 32.13 30.31 31.10 30,881 -1.03(-3.21%)
Oct 27, 2016 32.23 32.32 32.06 32.13 18,476 +0.10(+0.31%)
Oct 26, 2016 32.03 32.28 31.45 32.03 14,730 -0.20(-0.61%)
Oct 25, 2016 32.28 32.62 32.18 32.23 19,750 +0.00(+0.00%)
Oct 24, 2016 32.38 32.52 32.18 32.23 19,922 +0.00(+0.00%)
Oct 21, 2016 32.28 32.33 32.13 32.23 39,474 -0.10(-0.30%)
Oct 20, 2016 32.38 32.62 32.05 32.33 22,632 +0.29(+0.92%)
Oct 19, 2016 31.74 32.18 29.76 32.03 11,157 +0.59(+1.87%)
Oct 18, 2016 31.10 31.64 31.10 31.44 10,141 +0.54(+1.75%)
Oct 17, 2016 30.71 31.25 30.56 30.90 24,702 +0.30(+0.99%)
Oct 14, 2016 30.85 30.85 30.57 30.60 11,791 -0.15(-0.48%)
Oct 13, 2016 31.08 31.25 30.71 30.75 16,253 -0.39(-1.26%)
Oct 12, 2016 31.05 31.23 31.04 31.14 10,976 +0.20(+0.63%)
Oct 11, 2016 31.09 31.25 30.87 30.94 29,274 +0.07(+0.22%)
Oct 10, 2016 30.78 31.03 30.70 30.87 10,784 +0.17(+0.54%)
Oct 07, 2016 30.41 30.89 30.29 30.71 10,607 +0.37(+1.23%)
Oct 06, 2016 30.07 30.51 29.89 30.33 8,890 +0.27(+0.91%)
Oct 05, 2016 29.20 30.13 29.20 30.06 7,890 +0.86(+2.96%)
Oct 04, 2016 29.30 29.40 28.83 29.20 27,144 +0.23(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.